| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2020 | CNY | 43.21 | 43.86 | 41.99 | 42.4 | 42.4 | -1.16 (-2.66%) | 3,054,016 |
| 10 Nov 2020 | CNY | 45 | 45.38 | 43.53 | 43.56 | 43.56 | -2.64 (-5.71%) | 5,616,889 |
| 9 Nov 2020 | CNY | 41.48 | 47.76 | 41 | 46.2 | 46.2 | +5.33 (+13.04%) | 8,798,903 |
| 6 Nov 2020 | CNY | 41.01 | 41.56 | 40.55 | 40.87 | 40.87 | -0.05 (-0.12%) | 2,816,381 |
| 5 Nov 2020 | CNY | 41.46 | 41.66 | 40.3 | 40.92 | 40.92 | +0.74 (+1.84%) | 2,630,734 |
| 4 Nov 2020 | CNY | 41.4 | 41.4 | 39.8 | 40.18 | 40.18 | -1.07 (-2.59%) | 2,543,000 |
| 3 Nov 2020 | CNY | 40.38 | 41.95 | 40 | 41.25 | 41.25 | +1.67 (+4.22%) | 4,098,186 |
| 2 Nov 2020 | CNY | 40.02 | 40.45 | 38.7 | 39.58 | 39.58 | -0.41 (-1.03%) | 3,314,339 |
| 30 Oct 2020 | CNY | 43.42 | 44.39 | 39 | 39.99 | 39.99 | -4.36 (-9.83%) | 6,515,577 |
| 29 Oct 2020 | CNY | 43.8 | 44.78 | 43.04 | 44.35 | 44.35 | -0.46 (-1.03%) | 2,340,779 |
| 28 Oct 2020 | CNY | 46 | 46.12 | 44.61 | 44.81 | 44.81 | -1.18 (-2.57%) | 2,565,264 |
| 27 Oct 2020 | CNY | 45.83 | 46.45 | 45.52 | 45.99 | 45.99 | +0.04 (+0.09%) | 1,685,886 |
| 26 Oct 2020 | CNY | 47.01 | 47.29 | 45.82 | 45.95 | 45.95 | -1.85 (-3.87%) | 3,060,329 |
| 23 Oct 2020 | CNY | 49.3 | 49.49 | 47.77 | 47.8 | 47.8 | -1.85 (-3.73%) | 2,968,050 |
| 22 Oct 2020 | CNY | 49.35 | 50.58 | 48.34 | 49.65 | 49.65 | +0.34 (+0.69%) | 3,300,093 |
| 21 Oct 2020 | CNY | 50.69 | 50.73 | 49 | 49.31 | 49.31 | -1.47 (-2.89%) | 3,324,107 |
| 20 Oct 2020 | CNY | 50.15 | 51 | 49.43 | 50.78 | 50.78 | +0.3 (+0.59%) | 3,357,121 |
| 19 Oct 2020 | CNY | 52.17 | 52.81 | 50.38 | 50.48 | 50.48 | -1.61 (-3.09%) | 3,291,963 |
| 16 Oct 2020 | CNY | 52.5 | 52.83 | 51.85 | 52.09 | 52.09 | -0.44 (-0.84%) | 2,359,107 |
| 15 Oct 2020 | CNY | 52.67 | 53.47 | 51.71 | 52.53 | 52.53 | +0.08 (+0.15%) | 2,938,586 |
| 14 Oct 2020 | CNY | 53.6 | 53.82 | 52.2 | 52.45 | 52.45 | -1.52 (-2.82%) | 4,896,200 |
| 13 Oct 2020 | CNY | 55.25 | 55.42 | 53.5 | 53.97 | 53.97 | -2.26 (-4.02%) | 6,694,994 |
| 12 Oct 2020 | CNY | 54.5 | 56.58 | 53.95 | 56.23 | 56.23 | +2.44 (+4.54%) | 6,908,813 |
| 9 Oct 2020 | CNY | 53.5 | 54.22 | 53.05 | 53.79 | 53.79 | +1.11 (+2.11%) | 3,857,051 |
| 30 Sep 2020 | CNY | 55.02 | 55.3 | 52.11 | 52.68 | 52.68 | -2.63 (-4.76%) | 6,280,774 |
| 29 Sep 2020 | CNY | 56.12 | 57.57 | 55.25 | 55.31 | 55.31 | -0.38 (-0.68%) | 5,726,922 |
| 28 Sep 2020 | CNY | 54.66 | 56.4 | 54.41 | 55.69 | 55.69 | +0.4 (+0.72%) | 4,539,294 |
| 25 Sep 2020 | CNY | 54.88 | 56.48 | 54.26 | 55.29 | 55.29 | +0.62 (+1.13%) | 6,002,258 |
| 24 Sep 2020 | CNY | 54.2 | 55.7 | 54.03 | 54.67 | 54.67 | -0.51 (-0.92%) | 4,503,307 |
| 23 Sep 2020 | CNY | 56 | 56.85 | 54.72 | 55.18 | 55.18 | -1.15 (-2.04%) | 5,964,892 |
